Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	662.40	680.95	661.32	677.23	402,835	+16.89(+2.56%)
Apr 25, 2024	638.33	667.06	636.40	660.34	435,499	+18.13(+2.82%)
Apr 24, 2024	636.51	655.23	628.26	642.21	768,929	+30.84(+5.04%)
Apr 23, 2024	603.64	617.81	601.34	611.37	508,611	+10.74(+1.79%)
Apr 22, 2024	596.77	603.26	584.95	600.63	467,877	+9.11(+1.54%)
Apr 19, 2024	619.16	619.16	587.53	591.52	733,982	-28.79(-4.64%)
Apr 18, 2024	632.09	634.17	617.84	620.31	652,912	-17.41(-2.73%)
Apr 17, 2024	655.92	663.43	633.60	637.72	530,153	-17.81(-2.72%)
Apr 16, 2024	645.00	659.30	644.00	655.53	380,615	+8.90(+1.38%)
Apr 15, 2024	671.26	673.02	640.44	646.63	485,905	-11.60(-1.76%)
Apr 12, 2024	665.88	672.70	658.19	658.23	422,513	-26.11(-3.82%)
Apr 11, 2024	671.89	685.14	665.62	684.34	301,505	+17.85(+2.68%)
Apr 10, 2024	662.90	679.27	657.33	666.49	417,513	-15.66(-2.30%)
Apr 09, 2024	691.22	700.85	672.50	682.15	370,387	+0.83(+0.12%)
Apr 08, 2024	668.76	690.88	668.76	681.32	574,596	+27.01(+4.13%)
Apr 05, 2024	643.66	659.06	643.66	654.31	406,770	+11.17(+1.74%)
Apr 04, 2024	659.98	666.98	640.40	643.14	655,711	-6.70(-1.03%)
Apr 03, 2024	643.90	661.09	643.75	649.84	444,058	+0.87(+0.13%)
Apr 02, 2024	658.12	658.39	644.74	648.97	564,027	-19.51(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.